5 DAY PERFORMANCE
-9.67%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
-6.34%
6 MONTH PERFORMANCE
-6.87%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
+17.34%
Pinnacle West Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $90.55 | $91.23 (0.75%) | $91.76 | $90.12 | 893,879 | $10.43 B |
| 03/11/2025 | $91.80 | $90.97 (-0.9%) | $92.29 | $90.67 | 1.35 M | $10.40 B |
| 03/10/2025 | $92.12 | $92.12 (0%) | $93.62 | $91.03 | 1.32 M | $10.53 B |
| 03/07/2025 | $90.82 | $91.99 (1.29%) | $92.67 | $90.55 | 1.13 M | $10.52 B |
| 03/06/2025 | $90.73 | $90.76 (0.03%) | $91.02 | $89.48 | 902,500 | $10.38 B |
| 03/05/2025 | $90.96 | $91.04 (0.09%) | $92.09 | $90.63 | 1.07 M | $10.41 B |
| 03/04/2025 | $94.48 | $91.80 (-2.84%) | $94.57 | $91.77 | 1.29 M | $10.50 B |
| 03/03/2025 | $92.26 | $94.18 (2.08%) | $94.27 | $92.19 | 1.29 M | $10.77 B |
| 02/28/2025 | $91.70 | $92.54 (0.92%) | $92.56 | $91.14 | 938,200 | $10.58 B |
| 02/27/2025 | $91.24 | $90.86 (-0.42%) | $92.27 | $90.68 | 1.12 M | $10.39 B |
| 02/26/2025 | $92.44 | $91.64 (-0.87%) | $93.22 | $91.49 | 1.28 M | $10.48 B |
| 02/25/2025 | $93.25 | $93.16 (-0.1%) | $93.54 | $91.94 | 1.44 M | $10.65 B |
| 02/24/2025 | $91.77 | $92.11 (0.37%) | $92.56 | $91.08 | 1.19 M | $10.53 B |
| 02/21/2025 | $90.55 | $91.58 (1.14%) | $91.79 | $90.55 | 1.15 M | $10.43 B |
| 02/20/2025 | $90.07 | $90.77 (0.78%) | $91.08 | $89.47 | 733,425 | $10.32 B |
| 02/19/2025 | $89.85 | $90.40 (0.61%) | $90.96 | $89.74 | 675,300 | $10.28 B |
| 02/18/2025 | $89.00 | $89.89 (1%) | $90.03 | $89.00 | 933,824 | $10.22 B |
| 02/14/2025 | $89.56 | $89.26 (-0.33%) | $90.19 | $89.17 | 1.00 M | $10.15 B |
| 02/13/2025 | $89.07 | $89.35 (0.31%) | $89.67 | $88.80 | 670,755 | $10.16 B |
| 02/12/2025 | $87.79 | $89.01 (1.39%) | $89.22 | $87.63 | 1.19 M | $10.12 B |
| 02/11/2025 | $87.69 | $89.16 (1.68%) | $89.22 | $87.16 | 1.03 M | $10.14 B |
| 02/10/2025 | $87.13 | $87.83 (0.8%) | $88.01 | $86.67 | 698,900 | $9.99 B |
| 02/07/2025 | $87.74 | $86.97 (-0.88%) | $88.22 | $86.84 | 1.03 M | $9.89 B |
| 02/06/2025 | $88.48 | $87.75 (-0.83%) | $88.63 | $87.64 | 557,808 | $9.98 B |
| 02/05/2025 | $87.82 | $88.29 (0.54%) | $88.64 | $87.36 | 929,732 | $10.04 B |
| 02/04/2025 | $86.36 | $87.12 (0.88%) | $87.62 | $85.41 | 1.05 M | $9.91 B |
| 02/03/2025 | $85.50 | $86.82 (1.54%) | $87.06 | $85.03 | 777,540 | $9.87 B |
| 01/31/2025 | $86.81 | $86.96 (0.17%) | $87.27 | $86.41 | 1.14 M | $9.89 B |
| 01/30/2025 | $86.75 | $87.13 (0.44%) | $87.31 | $86.58 | 593,139 | $9.91 B |
| 01/29/2025 | $86.39 | $85.90 (-0.57%) | $87.00 | $85.83 | 576,000 | $9.77 B |
| 01/28/2025 | $87.19 | $86.49 (-0.8%) | $87.95 | $86.03 | 914,100 | $9.84 B |
| 01/27/2025 | $86.43 | $87.48 (1.21%) | $87.53 | $84.28 | 1.53 M | $9.95 B |
| 01/24/2025 | $84.91 | $85.74 (0.98%) | $86.10 | $84.76 | 1.75 M | $9.75 B |
| 01/23/2025 | $86.11 | $85.37 (-0.86%) | $86.16 | $85.23 | 1.23 M | $9.71 B |
| 01/22/2025 | $87.48 | $85.96 (-1.74%) | $87.71 | $85.85 | 1.16 M | $9.78 B |
| 01/21/2025 | $87.34 | $88.00 (0.76%) | $88.49 | $87.07 | 1.06 M | $10.01 B |
| 01/17/2025 | $86.15 | $86.64 (0.57%) | $87.06 | $86.15 | 751,200 | $9.85 B |
| 01/16/2025 | $84.25 | $86.44 (2.6%) | $86.63 | $84.23 | 1.23 M | $9.83 B |
| 01/15/2025 | $84.52 | $84.41 (-0.13%) | $84.83 | $83.79 | 1.07 M | $9.60 B |
| 01/14/2025 | $82.66 | $83.24 (0.7%) | $83.70 | $82.54 | 1.11 M | $9.47 B |
| 01/13/2025 | $82.14 | $82.54 (0.49%) | $82.95 | $81.47 | 1.05 M | $9.39 B |
| 01/10/2025 | $83.02 | $81.76 (-1.52%) | $83.28 | $81.67 | 1.26 M | $9.30 B |
| 01/08/2025 | $82.84 | $83.61 (0.93%) | $83.87 | $82.09 | 978,300 | $9.51 B |
| 01/07/2025 | $83.07 | $83.20 (0.16%) | $83.96 | $82.79 | 960,426 | $9.46 B |
| 01/06/2025 | $83.80 | $83.09 (-0.85%) | $83.99 | $82.90 | 1.64 M | $9.45 B |
| 01/03/2025 | $84.41 | $84.25 (-0.19%) | $85.15 | $84.09 | 770,100 | $9.58 B |
| 01/02/2025 | $85.48 | $84.31 (-1.37%) | $85.63 | $84.08 | 859,000 | $9.59 B |
| 12/31/2024 | $84.84 | $84.77 (-0.08%) | $85.36 | $84.31 | 599,109 | $9.64 B |
| 12/30/2024 | $84.80 | $84.80 (0%) | $85.10 | $84.00 | 731,267 | $9.64 B |
| 12/27/2024 | $84.77 | $84.95 (0.21%) | $85.80 | $84.75 | 642,630 | $9.66 B |
| 12/26/2024 | $85.19 | $85.44 (0.29%) | $85.79 | $84.84 | 798,100 | $9.72 B |
| 12/24/2024 | $85.24 | $85.61 (0.43%) | $85.85 | $84.92 | 359,421 | $9.74 B |
| 12/23/2024 | $84.91 | $85.00 (0.11%) | $85.34 | $84.13 | 1.09 M | $9.67 B |
| 12/20/2024 | $84.36 | $84.96 (0.71%) | $85.66 | $84.09 | 1.90 M | $9.66 B |
| 12/19/2024 | $84.05 | $84.60 (0.65%) | $85.72 | $84.05 | 1.30 M | $9.62 B |
| 12/18/2024 | $85.86 | $84.03 (-2.13%) | $86.07 | $83.97 | 1.33 M | $9.56 B |
| 12/17/2024 | $85.47 | $86.10 (0.74%) | $86.98 | $85.20 | 1.23 M | $9.79 B |
| 12/16/2024 | $87.55 | $86.02 (-1.75%) | $87.59 | $85.98 | 1.34 M | $9.78 B |
| 12/13/2024 | $88.37 | $87.55 (-0.93%) | $88.84 | $87.49 | 1.01 M | $9.96 B |
| 12/12/2024 | $88.70 | $88.71 (0.01%) | $90.33 | $88.64 | 973,813 | $10.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
